Edwards Lifesciences Corp (E1WL34)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -31.58 | -26.2859996671 | 120.14 | 122.77 | 84.24 | 603 | 87.37910507 | DR |
| 4 | -40.3 | -31.2742511253 | 128.86 | 129.61 | 84.24 | 172 | 90.25435009 | DR |
| 12 | -19.79 | -18.2648823258 | 108.35 | 129.61 | 84.24 | 72 | 92.96888859 | DR |
| 26 | -3.02 | -3.29766324525 | 91.58 | 129.61 | 84.24 | 43 | 97.35239234 | DR |
| 52 | -19.9 | -18.3477779827 | 108.46 | 129.61 | 76.4 | 62 | 92.4395861 | DR |
| 156 | -53.21 | -37.532623263 | 141.77 | 185.9 | 76.4 | 222 | 128.29021386 | DR |
| 260 | -149.11 | -62.7382505154 | 237.67 | 316 | 76.4 | 242 | 126.86022141 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029400 | 88.56 | 4.2 | 4.98 | 85.85 | 88.86 | 85.85 | 3654 |
| 1721943000 | 84.36 | -38.41 | -31.29 | 91.49 | 91.49 | 84.24 | 2777 |
| 1721856600 | 122.77 | 0.85 | 0.70 | 122.77 | 122.77 | 122.77 | 12 |
| 1721770140 | 121.92 | -0.6 | -0.49 | 122.52 | 122.52 | 121.92 | 80 |
| 1721683800 | 122.52 | 2.38 | 1.98 | 122.52 | 122.52 | 122.52 | 146 |
| 1721424600 | 120.14 | 1.33 | 1.12 | 120.14 | 120.14 | 120.14 | 2 |
| 1721338200 | 118.81 | -0.78 | -0.65 | 118.47 | 118.81 | 118.47 | 14 |
| 1721251800 | 119.59 | 0.31 | 0.26 | 120.48 | 120.6 | 119.59 | 24 |
| 1721165340 | 119.28 | -2.94 | -2.41 | 119.28 | 119.28 | 119.28 | 7 |
| 1721079000 | 122.22 | -1.82 | -1.47 | 122.64 | 122.64 | 122.22 | 6 |
| 1720819800 | 124.04 | -3.62 | -2.84 | 126.48 | 126.48 | 124.04 | 8 |
| 1720733400 | 127.66 | 0.58 | 0.46 | 127.66 | 127.66 | 127.66 | 66 |
| 1720647000 | 127.08 | 0.33 | 0.26 | 127.08 | 127.08 | 127.08 | 13 |
| 1720560540 | 126.75 | 0.71 | 0.56 | 126.75 | 126.75 | 126.75 | 18 |
| 1720474200 | 126.04 | -0.2 | -0.16 | 126.04 | 126.04 | 126.04 | 6 |
| 1720215000 | 126.24 | -3.24 | -2.50 | 126.07 | 126.24 | 126.07 | 42 |
| 1720128600 | 129.47999 | 0 | 0.00 | 129.47999 | 129.47999 | 129.47999 | 0 |
| 1720042200 | 129.47999 | -0.13 | -0.10 | 128.44 | 129.47999 | 128.44 | 15 |
| 1719955800 | 129.61 | 2.54 | 2.00 | 129.61 | 129.61 | 129.61 | 1 |
| 1719869400 | 127.07 | -1.79 | -1.39 | 127.07 | 127.07 | 127.07 | 10 |
| 1719610200 | 128.86 | 0.16 | 0.12 | 128.86 | 128.86 | 128.86 | 15 |
| 1719523800 | 128.69999 | 2.86 | 2.27 | 128.69999 | 128.69999 | 128.69999 | 21 |
| 1719437400 | 125.84 | 2.29 | 1.85 | 125.84 | 125.84 | 125.84 | 10 |
| 1719351000 | 123.55 | 1.39 | 1.14 | 123.55 | 123.55 | 123.55 | 9 |
| 1719264600 | 122.16 | -0.6 | -0.49 | 122.16 | 122.16 | 122.16 | 23 |
| 1719005340 | 122.76 | 0 | 0.00 | 122.76 | 122.76 | 122.76 | 0 |
| 1718918940 | 122.76 | 3 | 2.51 | 122.76 | 122.76 | 122.76 | 3 |
| 1718832600 | 119.76 | 0 | 0.00 | 119.76 | 119.76 | 119.76 | 0 |
| 1718746200 | 119.76 | 1.6 | 1.35 | 119.76 | 119.76 | 119.76 | 3 |
| 1718659800 | 118.16 | 1.26 | 1.08 | 116.14 | 118.16 | 116.14 | 6 |
| 1718400600 | 116.9 | -0.88 | -0.75 | 116.9 | 116.9 | 116.9 | 2 |
| 1718314200 | 117.78 | -0.32 | -0.27 | 117.78 | 117.78 | 117.78 | 6 |
| 1718227800 | 118.1 | 1.56 | 1.34 | 118.1 | 118.1 | 118.1 | 3 |
| 1718141400 | 116.54 | 1.39 | 1.21 | 116.54 | 116.54 | 116.54 | 3 |
| 1718055000 | 115.15 | -1.07 | -0.92 | 115.15 | 115.15 | 115.15 | 7 |
| 1717795800 | 116.22 | 0.9 | 0.78 | 116.22 | 116.22 | 116.22 | 12 |
| 1717709400 | 115.32 | -0.28 | -0.24 | 114.63 | 115.32 | 114.63 | 59 |
| 1717622940 | 115.6 | 0.08 | 0.07 | 115.6 | 115.6 | 115.6 | 7 |
| 1717536600 | 115.52 | 0.9 | 0.79 | 115.52 | 115.52 | 115.52 | 4 |
| 1717450200 | 114.62 | 1.85 | 1.64 | 114.62 | 114.62 | 114.62 | 3 |
| 1717191000 | 112.77 | -0.12 | -0.11 | 112.77 | 112.77 | 112.77 | 13 |
| 1717018140 | 112.89 | 0.69 | 0.61 | 112.89 | 112.89 | 112.89 | 6 |
| 1716931740 | 112.2 | -4.56 | -3.91 | 112.2 | 112.2 | 112.2 | 5 |
| 1716845340 | 116.76 | 0 | 0.00 | 116.76 | 116.76 | 116.76 | 0 |
| 1716586140 | 116.76 | 0 | 0.00 | 116.76 | 116.76 | 116.76 | 0 |
| 1716499740 | 116.76 | 0 | 0.00 | 116.76 | 116.76 | 116.76 | 0 |
| 1716413340 | 116.76 | 2.58 | 2.26 | 116.76 | 116.76 | 116.76 | 4 |
| 1716327000 | 114.18 | 0 | 0.00 | 114.18 | 114.18 | 114.18 | 0 |
| 1716240600 | 114.18 | 0.42 | 0.37 | 114.07 | 114.18 | 114.07 | 41 |
| 1715981400 | 113.76 | -1.63 | -1.41 | 115.4 | 115.4 | 113.76 | 34 |
| 1715895000 | 115.39 | 0 | 0.00 | 115.39 | 115.39 | 115.39 | 0 |
| 1715808600 | 115.39 | 4.73 | 4.27 | 115.39 | 115.39 | 115.39 | 1 |
| 1715722200 | 110.66 | 1.11 | 1.01 | 110.66 | 110.66 | 110.66 | 8 |
| 1715635800 | 109.55 | -2.76 | -2.46 | 109.59 | 109.75 | 109.55 | 49 |
| 1715376600 | 112.31 | -0.09 | -0.08 | 112.7 | 112.7 | 111.9 | 5 |
| 1715290140 | 112.4 | 4.25 | 3.93 | 112.4 | 112.4 | 112.4 | 17 |
| 1715203800 | 108.15 | -0.49 | -0.45 | 108.4 | 108.4 | 108.15 | 7 |
| 1715117400 | 108.64 | 0.73 | 0.68 | 108.6 | 108.64 | 108.3 | 11 |
| 1715031000 | 107.91 | -0.33 | -0.30 | 107.91 | 107.91 | 107.91 | 9 |
| 1714771800 | 108.24 | -0.44 | -0.40 | 108.35 | 108.35 | 108.24 | 9 |
| 1714685400 | 108.68 | -1.1 | -1.00 | 108.8 | 108.8 | 108.4 | 17 |
| 1714512600 | 109.78 | 0.28 | 0.26 | 109.78 | 109.78 | 109.78 | 14 |
| 1714426200 | 109.5 | -1.02 | -0.92 | 110.35 | 110.35 | 109.5 | 14 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
